| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 52.81 | 1 | 28 | 706 | 13,341 | 126 | 2024-05-21 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-21 | 165 | 224 | 220 | 228 | 0% | 0.937 | -0.047 | 0.572 | 1 | 0 |
| 2024-05-21 | 170 | 220 | 216 | 224 | 0% | 0.933 | -0.048 | 0.598 | 0 | 0 |
| 2024-05-21 | 175 | 216.35 | 212 | 220.7 | 0% | 0.928 | -0.05 | 0.631 | 0 | 0 |
| 2024-05-21 | 180 | 212.5 | 208 | 217 | 0% | 0.924 | -0.052 | 0.659 | 2 | 0 |
| 2024-05-21 | 185 | 208.5 | 204 | 213 | 0% | 0.92 | -0.053 | 0.686 | 0 | 0 |
| 2024-05-21 | 190 | 205.5 | 201 | 210 | 0% | 0.913 | -0.056 | 0.727 | 0 | 0 |
| 2024-05-21 | 195 | 201.525 | 197.05 | 206 | 0% | 0.909 | -0.057 | 0.753 | 0 | 0 |
| 2024-05-21 | 200 | 198.5 | 194.05 | 202.95 | 0% | 0.902 | -0.059 | 0.792 | 4 | 0 |
| 2024-05-21 | 210 | 191.1 | 188 | 194.2 | 0% | 0.892 | -0.062 | 0.851 | 0 | 0 |
| 2024-05-21 | 220 | 184.125 | 181.5 | 186.75 | 0% | 0.881 | -0.065 | 0.913 | 0 | 0 |
| 2024-05-21 | 230 | 178.15 | 174.95 | 181.35 | 0% | 0.868 | -0.068 | 0.982 | 0 | 0 |
| 2024-05-21 | 240 | 171.175 | 168.55 | 173.8 | 0% | 0.856 | -0.071 | 1.04 | 1 | 0 |
| 2024-05-21 | 250 | 165.25 | 162.5 | 168 | 0% | 0.843 | -0.074 | 1.104 | 2 | 0 |
| 2024-05-21 | 260 | 158.95 | 155.95 | 161.95 | 0% | 0.83 | -0.076 | 1.162 | 0 | 0 |
| 2024-05-21 | 270 | 152.95 | 150.2 | 155.7 | 0% | 0.816 | -0.079 | 1.22 | 1 | 0 |
| 2024-05-21 | 280 | 147.35 | 144.65 | 150.05 | 0% | 0.802 | -0.081 | 1.277 | 1 | 0 |
| 2024-05-21 | 290 | 141.95 | 139.2 | 144.7 | 0% | 0.788 | -0.084 | 1.331 | 4 | 0 |
| 2024-05-21 | 300 | 135.675 | 132 | 139.35 | 0% | 0.774 | -0.084 | 1.38 | 6 | 1 |
| 2024-05-21 | 310 | 131.95 | 129.2 | 134.7 | 0% | 0.758 | -0.088 | 1.432 | 13 | 0 |
| 2024-05-21 | 320 | 127.125 | 124.35 | 129.9 | 0% | 0.744 | -0.09 | 1.478 | 26 | 0 |
| 2024-05-21 | 330 | 121.95 | 119.5 | 124.4 | 0% | 0.729 | -0.091 | 1.521 | 6 | 0 |
| 2024-05-21 | 340 | 117.35 | 114.95 | 119.75 | 0% | 0.714 | -0.093 | 1.562 | 5 | 0 |
| 2024-05-21 | 350 | 113.1 | 110.55 | 115.65 | 0% | 0.699 | -0.094 | 1.599 | 21 | 0 |
| 2024-05-21 | 360 | 108.65 | 106.3 | 111 | 0% | 0.683 | -0.095 | 1.633 | 15 | 0 |
| 2024-05-21 | 370 | 104.4 | 101.9 | 106.9 | 0% | 0.668 | -0.096 | 1.665 | 14 | 0 |
| 2024-05-21 | 380 | 102 | 98 | 106 | 0% | 0.655 | -0.098 | 1.691 | 2 | 0 |
| 2024-05-21 | 390 | 96.925 | 94.5 | 99.35 | 0% | 0.639 | -0.098 | 1.719 | 23 | 0 |
| 2024-05-21 | 400 | 92.975 | 90.65 | 95.3 | 0% | 0.624 | -0.098 | 1.742 | 13 | 0 |
| 2024-05-21 | 410 | 89.675 | 87.15 | 92.2 | 0% | 0.609 | -0.099 | 1.761 | 1 | 0 |
| 2024-05-21 | 420 | 86.275 | 83.8 | 88.75 | 0% | 0.595 | -0.099 | 1.779 | 10 | 0 |
| 2024-05-21 | 430 | 82.65 | 80 | 85.3 | 0% | 0.58 | -0.099 | 1.794 | 8 | 0 |
| 2024-05-21 | 440 | 79.625 | 77.25 | 82 | 0% | 0.566 | -0.099 | 1.806 | 7 | 0 |
| 2024-05-21 | 450 | 76.525 | 73.95 | 79.1 | 0% | 0.552 | -0.099 | 1.815 | 20 | 0 |
| 2024-05-21 | 460 | 73.6 | 71.1 | 76.1 | 0% | 0.538 | -0.099 | 1.822 | 25 | 0 |
| 2024-05-21 | 470 | 70.475 | 68 | 72.95 | 0% | 0.523 | -0.099 | 1.827 | 6 | 0 |
| 2024-05-21 | 480 | 67.775 | 65.05 | 70.5 | 0% | 0.51 | -0.098 | 1.83 | 9 | 0 |
| 2024-05-21 | 490 | 65.275 | 62.75 | 67.8 | 0% | 0.497 | -0.098 | 1.83 | 7 | 0 |
| 2024-05-21 | 500 | 62.45 | 59.85 | 65.05 | 0% | 0.483 | -0.097 | 1.829 | 61 | 0 |
| 2024-05-21 | 510 | 59.575 | 56.7 | 62.45 | 0% | 0.469 | -0.096 | 1.825 | 0 | 0 |
| 2024-05-21 | 520 | 57.625 | 55 | 60.25 | 0% | 0.457 | -0.096 | 1.82 | 45 | 0 |
| 2024-05-21 | 530 | 55.375 | 52.8 | 57.95 | 0% | 0.445 | -0.095 | 1.813 | 1 | 0 |
| 2024-05-21 | 540 | 52.775 | 49.85 | 55.7 | 0% | 0.431 | -0.094 | 1.803 | 81 | 0 |
| 2024-05-21 | 550 | 50.7 | 47.7 | 53.7 | 0% | 0.419 | -0.093 | 1.792 | 9 | 0 |
| 2024-05-21 | 560 | 48.95 | 46.05 | 51.85 | 0% | 0.408 | -0.092 | 1.782 | 9 | 0 |
| 2024-05-21 | 570 | 47.7 | 43.9 | 51.5 | 0% | 0.399 | -0.092 | 1.772 | 0 | 0 |
| 2024-05-21 | 580 | 45.125 | 42 | 48.25 | 0% | 0.385 | -0.09 | 1.754 | 10 | 0 |
| 2024-05-21 | 590 | 43.65 | 40.95 | 46.35 | 0% | 0.375 | -0.089 | 1.74 | 0 | 0 |
| 2024-05-21 | 600 | 41.85 | 38.95 | 44.75 | 0% | 0.364 | -0.088 | 1.723 | 178 | 0 |
| 2024-05-21 | 610 | 39.8 | 36.55 | 43.05 | 0% | 0.352 | -0.086 | 1.702 | 0 | 0 |
| 2024-05-21 | 620 | 38.8 | 35.95 | 41.65 | 0% | 0.344 | -0.085 | 1.689 | 50 | 0 |
| 2024-05-21 | 630 | 37.05 | 34.1 | 40 | 0% | 0.333 | -0.084 | 1.667 | 0 | 0 |
| 2024-05-21 | 640 | 36.025 | 33.25 | 38.8 | 0% | 0.325 | -0.083 | 1.652 | 0 | 0 |
| 2024-05-21 | 650 | 34.55 | 31.85 | 37.25 | 0% | 0.315 | -0.082 | 1.631 | 1 | 0 |
| 2024-05-21 | 660 | 33.425 | 30.6 | 36.25 | 0% | 0.307 | -0.081 | 1.612 | 0 | 0 |
| 2024-05-21 | 670 | 31.75 | 28.65 | 34.85 | 0% | 0.296 | -0.079 | 1.586 | 0 | 0 |
| 2024-05-21 | 680 | 30.775 | 27.85 | 33.7 | 0% | 0.289 | -0.078 | 1.567 | 1 | 0 |
| 2024-05-21 | 690 | 29.725 | 26.95 | 32.5 | 0% | 0.281 | -0.077 | 1.547 | 0 | 0 |
| 2024-05-21 | 700 | 28.575 | 25.8 | 31.35 | 0% | 0.273 | -0.076 | 1.524 | 6 | 0 |
| 2024-05-21 | 710 | 27.95 | 24.7 | 31.2 | 0% | 0.267 | -0.075 | 1.509 | 0 | 0 |
| 2024-05-21 | 720 | 26.9 | 23.65 | 30.15 | 0% | 0.259 | -0.074 | 1.486 | 0 | 0 |
| 2024-05-21 | 730 | 25.975 | 22.65 | 29.3 | 0% | 0.252 | -0.073 | 1.464 | 0 | 0 |
| 2024-05-21 | 740 | 25.4 | 22.8 | 28 | 0% | 0.247 | -0.072 | 1.449 | 0 | 0 |
| 2024-05-21 | 750 | 25.625 | 23.1 | 28.15 | 0% | 0.247 | -0.073 | 1.447 | 1 | 0 |
